Tecajnica Ljubljanske borze za dan '2008-09-30'

datum tecajnicest tecajnicetiertypeoznaka vpisin koda vpizdajateljavgpricezakljucni tecajpromet v lotihstevilo poslov
2008-09-3018718BAB06SI0022101800ABANKA 6. IZDAJA0.000.0000
2008-09-3018718BAB07SI0022102048ABANKA VIPA 7. IZDAJA0.000.0000
2008-09-3018718BAB08SI0022102188ABANKA VIPA 8. IZDAJA0.000.0000
2008-09-3018718BAB09SI0022102196ABANKA VIPA 9. IZDAJA0.000.0000
2008-09-3018718BAB10SI0022102303ABANKA VIPA 10. IZDAJA0.000.0000
2008-09-3018718BAB11SI0022102527ABANKA VIPA 11. IZDAJA0.000.0000
2008-09-3018718BAB12SI0022102535ABANKA VIPA 12. IZDAJA0.000.0000
2008-09-3018716CAELGSI0031103276AERODROM LJUBLJANA61.0061.24123940
2008-09-3018717CAPAGSI0031109893ALPETOUR POTOVALNA AGENCIJA0.000.0000
2008-09-3018717CAPOGSI0031113424ALPOS0.000.0000
2008-09-3018717CATPGSI0021112162AKTIVA NALO?BE6.006.00652144
2008-09-3018718BBCE10SI0022102709BANKA CELJE 10 IZDAJA0.000.0000
2008-09-3018718BBCE11SI0022102782BANKA CELJE 11. IZDAJA0.000.0000
2008-09-3018718BBCE7SI0022101974BANKA CELJE 7. IZDAJA0.000.0000
2008-09-3018718BBCE8SI0022102220BANKA CELJE 8. IZDAJA100.00100.50501
2008-09-3018718BBCE9SI0022102428BANKA CELJE 9. IZDAJA0.000.0000
2008-09-3018718BBDM1SI 0022102592BANKA DOM?ALE 1. IZDAJA0.000.0000
2008-09-3018718BBZ03SI0022102154BANKA ZASAVJE 3. IZDAJA0.000.0000
2008-09-3018717CCETGSI0031100843CETIS0.000.0000
2008-09-3018717CCICGSI0031103805CINKARNA CELJE0.000.0000
2008-09-3018718BCIM1SI0032102293CIMOS 1. IZDAJA0.000.0000
2008-09-3018717CDATRSI0031114513DATALAB TEHNOLOGIJE0.000.0000
2008-09-3018718BDEO1SI0032102350DEOS 1. IZDAJA0.000.0000
2008-09-3018717CDFNRSI0031113945D NALO?BE0.000.0000
2008-09-3018718BDPR1SI0032102863DELO PRODAJA 1. IZDAJA0.000.0000
2008-09-3018716CDPRGSI0031107079DELO PRODAJA0.000.0000
2008-09-3018718BDRK1SI0032102756DROGA KOLINSKA 1. IZDAJA0.000.0000
2008-09-3018718BDRS1SI0032102244DARS0.000.0000
2008-09-3018718BDRS2SI0032102418DARS 2. IZDAJA0.000.0000
2008-09-3018718BDRS3SI0032102509DARS 3. IZDAJA0.000.0000
2008-09-3018716CETOGSI0031101338ETOL0.000.0000
2008-09-3018718BFB06SI0022101768FACTOR BANKA FB060.000.0000
2008-09-3018718BFB08SI0022102071FACTOR BANKA FB080.000.0000
2008-09-3018718BFB09SI0022102261FACTOR BANKA FB090.000.0000
2008-09-3018718BFB11SI0022102451FACTOR BANKA FB110.000.0000
2008-09-3018718BFB12SI0022102485FACTOR BANKA 12. IZDAJA0.000.0000
2008-09-3018718BFB14SI0022102600FACTOR BANKA 14. IZDAJA0.000.0000
2008-09-3018718BFB15SI0022102618FACTOR BANKA 15. IZDAJA0.000.0000
2008-09-3018718BFB16SI0022102683FACTOR BANKA 16. IZDAJA0.000.0000
2008-09-3018718BFB17SI0022102717FACTOR BANKA 17. IZDAJA0.000.0000
2008-09-3018718BFB19SI0022102774FACTOR BANKA 19. IZDAJA0.000.0000
2008-09-3018718BFB20SI0022102816FACTOR BANKA 20. IZDAJA0.000.0000
2008-09-3018718BFB21SI0022102857FACTOR BANKA 21. IZDAJA0.000.0000
2008-09-3018717CFINRSI0021113962FINETOL239.00239.904819
2008-09-3018718BFMR1SI0032102285FMR0.000.0000
2008-09-3018717CGHUGSI0031108655GRAND HOTEL UNION0.000.0000
2008-09-3018717CGORGSI0031104993GORI?KE OPEKARNE0.000.0000
2008-09-3018715CGRVGSI0031104076GORENJE24.0025.117511100
2008-09-3018717CGSBGSI0031101296GEA0.000.0000
2008-09-3018717CGTKGSI0031101197GORENJSKI TISK0.000.0000
2008-09-3018717CHDOGSI0031101148HELIOS, DOM?ALE1115.001072.101108
2008-09-3018718BHTB1ESI0032100941HOTELI BERNARDIN0.000.0000
2008-09-3018716CIALGSI0031107046ISKRA AVTOELEKTRIKA0.000.0000
2008-09-3018715CIEKGSI0031100090INTEREUROPA19.0019.6045017
2008-09-3018717CIELGSI0031110263ELMO0.000.0000
2008-09-3018721FIFDRSI0021113079INFOND ID 15.005.5711989
2008-09-3018717CIFFRSI0021110760INFOND HOLDING4.004.602373
2008-09-3018717CIFHRSI0021113087CENTER NALO?BE7.007.40614
2008-09-3018717CIHPGSI0031107459INLES0.000.0000
2008-09-3018717CINRGSI0031103334INTERTRADE ITA0.000.0000
2008-09-3018716CITBGSI0031102070ISTRABENZ60.0061.5054218
2008-09-3018717CJASGSI0031101544JADRAN0.000.0000
2008-09-3018717CJESGSI0031104308JELEN GOSTINSKO PODJETJE0.000.0000
2008-09-3018717CJPIGSI0031109109JAVOR PIVKA0.000.0000
2008-09-3018717CJTKGSI0031107863JUTEKS77.0077.00402
2008-09-3018718BKBG1SI0042102697KB1909 1. IZDAJA0.000.0000
2008-09-3018718BKBM5SI0022102212NOVA KBM 5. IZDAJA0.000.0000
2008-09-3018718BKBM7SI0022102378NOVA KBM 7. IZDAJA0.000.0000
2008-09-3018718BKBM8SI0022102386NOVA KBM 8. IZDAJA0.000.0000
2008-09-3018716CKBMRSI0021104052NOVA KREDITNA BANKA MARIBOR19.0019.38543569
2008-09-3018718BKDH1SI0032102434KD HOLDING 1. IZDAJA0.000.0000
2008-09-3018718BKDH2SI0032102517KD HOLDING 2. IZDAJA0.000.0000
2008-09-3018717PKDHPSI0031200502KD GROUP35.0035.02262
2008-09-3018717CKDHRSI0031110461KD GROUP80.0080.00506
2008-09-3018721FKDIRSI0021113418KD ID7.007.23172622
2008-09-3018717CKRHRSI0021111248KRONA HOLDING0.000.0000
2008-09-3018715CKRKGSI0031102120KRKA74.0074.6330396460
2008-09-3018717CKSFRSI0021113855KS NALO?BE2.002.62200018
2008-09-3018715CLKPGSI0031101346LUKA KOPER43.0042.96516490
2008-09-3018717CMAHRSI0021111511MAKSIMA HOLDING6.006.102104
2008-09-3018716CMAJGSI0031108200MLINOTEST0.000.0000
2008-09-3018717CMAPGSI0031100587MARINA PORTORO?0.000.0000
2008-09-3018717CMDURSI0021111602MEDVE?EK PU?NIK DZU0.000.0000
2008-09-3018715CMELRSI0031100082MERCATOR204.00200.3395349
2008-09-3018718BMEO1SI0032102319POSLOVNI SISTEM MERCATOR0.000.0000
2008-09-3018717CMILGSI0031111162LESNINA0.000.0000
2008-09-3018717CMIPGSI0031109695MIP2.002.401004
2008-09-3018717CMKIRSI0021113194MAKSIMA INVEST5.005.201503
2008-09-3018717CMKOGSI0031101304MELAMIN0.000.0000
2008-09-3018717CMKTGSI0031100942MKT PRINT0.000.0000
2008-09-3018717CMLHRSI0021110588MODRA LINIJA HOLDING7.007.50462
2008-09-3018720VMPBLSI0021400021MP-BALKAN.SI34.0033.94113824
2008-09-3018720IMPEUSI0021400013MP-EUROSTOCK.SI0.000.0000
2008-09-3018717CMPLRSI0021110844MEDVE?EK PU?NIK22.0022.002052
2008-09-3018717CMR0RSI0021111990MERCATA4.004.502423
2008-09-3018717CMR1RSI0021113111M12.002.6557931
2008-09-3018716CMTSGSI0031103706KOMPAS MTS0.000.0000
2008-09-3018717CNALNSI0031102690NAMA0.000.0000
2008-09-3018721FNF1NSI0021106008NFD 1 DELNI?KI INVESTICIJSKI SKLAD1.001.491559116
2008-09-3018717CNF2RSI0021112006NFD HOLDING5.005.89209616
2008-09-3018716CNIKNSI0031100793NIKA0.000.0000
2008-09-3018717CNKPGSI0031107178NIKO0.000.0000
2008-09-3018718BNLB11SI0022101933NLB 11. IZDAJA0.000.0000
2008-09-3018718BNLB13SI0022102006NLB 13. IZDAJA0.000.0000
2008-09-3018718BNLB14SI0022102089NLB 14. IZDAJA0.000.0000
2008-09-3018718BNLB15SI0022102253NLB 15. IZDAJA0.000.0000
2008-09-3018718BNLB16SI0022102329NLB 16. IZDAJA0.000.0000
2008-09-3018718BNLB17SI0022102402NLB 17. IZDAJA0.000.0000
2008-09-3018718BNLB18SI0022102444NLB 18. IZDAJA0.000.0000
2008-09-3018718BNLB19SI0022102493NLB 19. IZDAJA0.000.0000
2008-09-3018718BNLB20SI0022102584NLB 20. IZDAJA0.000.0000
2008-09-3018718BNLB21SI0022102642NLB 21. IZDAJA0.000.0000
2008-09-3018718BNLB22SI0022102667NLB 22. IZDAJA0.000.0000
2008-09-3018718BNLB23SI0022102725NLB 23. IZDAJA0.000.0000
2008-09-3018718BNLB24SI 0022102824NLB 24. IZDAJA0.000.0000
2008-09-3018720VPBDBISI0021400922INDEKSNI VZAJEMNI SKLAD PB BIOTECH INDEX0.000.0000
2008-09-3018720VPBDUISI0021400930INDEKSNI VZAJEMNI SKLAD PB URANIUM INDEX0.000.59421
2008-09-3018720VPBGSSI0021400039PROBANKA GLOBALNI NALO?BENI SKLAD0.000.70102834
2008-09-3018718BPBS6SI0022102279PO?TNA BANKA SLOVENIJE 6. IZDAJA0.000.0000
2008-09-3018718BPBS7SI0022102360PO?TNA BANKA SLOVENIJE 7. IZDAJA0.000.0000
2008-09-3018715CPETGSI0031102153PETROL425.00433.7426935
2008-09-3018716CPILRSI0031107418PIVOVARNA LA?KO59.0057.0534610
2008-09-3018718BPNO1SI0022102121POTEZA NALO?BE0.000.0000
2008-09-3018717CPOPGSI0031108226PLAMA - PUR0.000.0000
2008-09-3018716CPOSRSI0021110513POZAVAROVALNICA SAVA22.0022.19221816
2008-09-3018717PPPDGSI0021200645PRVA GROUP0.000.0000
2008-09-3018718BPRB7SI0022102097PROBANKA 7. IZDAJA0.000.0000
2008-09-3018718BPRB8SI0022102543PROBANKA 8. IZDAJA0.000.0000
2008-09-3018718BPRB9SI0022102766PROBANKA 9. ZDAJA0.000.0000
2008-09-3018716PPRBPSI0021200405PROBANKA0.000.0000
2008-09-3018717PRGPSI0031200288ZDRAVILI??E ROGA?KA0.000.0000
2008-09-3018717CRGSSI0031104894ZDRAVILI??E ROGA?KA0.000.0000
2008-09-3018718BRS18SI0002101168REPUBLIKA SLOVENIJA 18. IZDAJA0.000.0000
2008-09-3018718BRS21SI0002101341REPUBLIKA SLOVENIJA 21. IZDAJA0.000.0000
2008-09-3018718BRS23SI0002101382REPUBLIKA SLOVENIJA 23. IZDAJA0.000.0000
2008-09-3018718BRS26SI0002101432REPUBLIKA SLOVENIJA 26. IZDAJA103.00103.1515502
2008-09-3018718BRS29SI0002101572REPUBLIKA SLOVENIJA 29. IZDAJA0.000.0000
2008-09-3018718BRS32SI0002101598REPUBLIKA SLOVENIJA 32. IZDAJA0.000.0000
2008-09-3018718BRS33SI0002101648REPUBLIKA SLOVENIJA 33. IZDAJA0.000.0000
2008-09-3018718BRS38SI0002101671REPUBLIKA SLOVENIJA 38. IZDAJA0.000.0000
2008-09-3018718BRS44SI0002101820REPUBLIKA SLOVENIJA 44. IZDAJA0.000.0000
2008-09-3018718BRS48SI0002101853REPUBLIKA SLOVENIJA 48. IZDAJA0.000.0000
2008-09-3018718BRS49SI0002101887REPUBLIKA SLOVENIJA 49. IZDAJA0.000.0000
2008-09-3018718BRS50SI0002101895REPUBLIKA SLOVENIJA 50. IZDAJA0.000.0000
2008-09-3018718BRS53SI0002101960REPUBLIKA SLOVENIJA 53. IZDAJA100.00100.004902
2008-09-3018718BRS54SI0002102059REPUBLIKA SLOVENIJA 54. IZDAJA102.00102.751802
2008-09-3018718BRS56SI0002102117REPUBLIKA SLOVENIJA 56. IZDAJA0.000.0000
2008-09-3018718BRS57SI0002102141REPUBLIKA SLOVENIJA 57. IZDAJA0.000.0000
2008-09-3018718BRS59SI0002102349REPUBLIKA SLOVENIJA 59. IZDAJA0.000.0000
2008-09-3018718BRS60SI0002102398REPUBLIKA SLOVENIJA 60. IZDAJA0.000.0000
2008-09-3018718BRS61SI0002102562REPUBLIKA SLOVENIJA 61. IZDAJA0.000.0000
2008-09-3018718BRS62SI0002102570REPUBLIKA SLOVENIJA 62. IZDAJA96.0096.003703
2008-09-3018718BRS63SI0002102794SLOVEN4,375 6/2/20190.000.0000
2008-09-3018716CSALRSI0031110453SALUS, LJUBLJANA0.000.0000
2008-09-3018716CSAVASI0031108457SAVA319.00321.5580028
2008-09-3018717CSINGSI0021111396SIVENT2.002.5051
2008-09-3018718BSIPBESI0032101121SIP STROJNA INDUSTRIJA 1.IZDAJA SERIJA B0.000.0000
2008-09-3018717CSKDRSI0031110164KD0.000.0000
2008-09-3018717CSLLGSI0031100405SLOVENIJALES0.000.0000
2008-09-3018721FSNOGSI0021113632KRONA SENIOR7.007.38293
2008-09-3018718BSOS2ESI0002100558SLOVENSKA OD?KODNINSKA DRU?BA 2.IZDAJA100.00100.4517758
2008-09-3018718BSSR1ESI0002100210STANOVANJSKI SKLAD RS 1. IZDAJA0.000.0000
2008-09-3018718BSSR3SI0002101416STANOVANJSKI SKLAD RS 3. IZDAJA0.000.0000
2008-09-3018717CST1RSI0021112105HRAM HOLDING2.002.751363
2008-09-3018716CTCRGSI0031100637TERME ?ATE?0.000.0000
2008-09-3018717CTEAGSI0031102211TEKSTINA0.000.0000
2008-09-3018717CTKMGSI0031104241KO?AKI TMI0.000.0000
2008-09-3018715CTLSGSI0031104290TELEKOM SLOVENIJE198.00199.57173067
2008-09-3018717CTODGSI0031101361TOSAMA0.000.0000
2008-09-3018717CTR0RSI0021112196TRDNJAVA HOLDING2.002.201622
2008-09-3018717CTR1RSI0021112204TRDNJAVA I HOLDING0.000.0000
2008-09-3018717CTRSGSI0021112238TRIGLAV NALO?BE1.001.694633
2008-09-3018717CTUBGSI0031103441SWATY0.000.0000
2008-09-3018726DTZ117SI0002604831TRIMESE?NE ZAKLADNE MENICE 117. IZDAJA0.000.0000
2008-09-3018726DTZ118SI0002500013TRIMESE?NE ZAKLADNE MENICE 118. IZDAJA0.000.0000
2008-09-3018717CVHDRSI0021111313VIPA HOLDING0.000.0000
2008-09-3018718BVIP6SI0022101131BANKA VIPA 6. IZDAJA0.000.0000
2008-09-3018718BVIP7SI0022101420BANKA VIPA 7. IZDAJA0.000.0000
2008-09-3018717CVLJGSI0031100694VELANA0.000.0000
2008-09-3018717CZDDGSI0031105396TERME DOBRNA7.007.0061
2008-09-3018717CZM2RSI0021111982ZLATA MONETA II3.003.319455
2008-09-3018717CZMDGSI0031106964?ELEZARNA RAVNE - MONTER DRAVOGRAD0.000.0000
2008-09-3018718BZT01SI0022102063ZAVAROVALNICA TRIGLAV 1. IZDAJA0.000.0000
2008-09-3018716CZTOGSI0031108440?ITO180.00183.00565
2008-09-3018717CZV2RSI0021112154ZVON DVA HOLDING3.003.00615211
2008-09-3018717CZVHRSI0021111776ZVON ENA HOLDING11.0011.398727
2008-09-3018721FZVIRSI0021111784ZVON ENA ID11.0011.613738
2008-09-3018716CZVTGSI0021111651ZAVAROVALNICA TRIGLAV36.0036.51795365
Stevilo zapisov: 188